578,350€
0,58%
Echtzeit-Aktienkurs Netflix
Bid:
Ask:
Aktienkurse zur Netflix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 580,10 | 581,30 | 569,40 | 578,10 | 0,54% | 4.029,00 |
| 17.04.2024 | 580,80 | 585,80 | 575,00 | 575,00 | -1,42% | 1.776,00 |
| 16.04.2024 | 575,00 | 585,20 | 568,80 | 583,30 | -0,15% | 3.587,00 |
| 15.04.2024 | 588,00 | 592,20 | 583,70 | 584,20 | -0,54% | 2.202,00 |
| 12.04.2024 | 590,40 | 595,70 | 586,50 | 587,40 | 1,75% | 1.943,00 |
| 11.04.2024 | 577,00 | 580,70 | 572,70 | 577,30 | 1,01% | 1.647,00 |
| 10.04.2024 | 568,80 | 573,10 | 564,40 | 571,50 | 0,25% | 939,00 |
| 09.04.2024 | 579,20 | 582,20 | 568,00 | 570,10 | -1,99% | 2.172,00 |
| 08.04.2024 | 588,90 | 590,00 | 580,90 | 581,70 | -0,53% | 1.562,00 |
| 05.04.2024 | 572,70 | 587,30 | 570,70 | 584,80 | 0,50% | 1.159,00 |
| 04.04.2024 | 583,00 | 586,00 | 580,90 | 581,90 | 0,64% | 1.191,00 |
| 03.04.2024 | 568,80 | 580,20 | 566,70 | 578,20 | 1,96% | 1.248,00 |
| 02.04.2024 | 569,20 | 573,40 | 563,90 | 567,10 | 1,09% | 1.658,00 |
| 28.03.2024 | 568,30 | 570,30 | 557,00 | 561,00 | -1,72% | 2.388,00 |
| 27.03.2024 | 581,50 | 583,80 | 568,00 | 570,80 | -1,89% | 2.148,00 |
| 26.03.2024 | 580,60 | 583,10 | 571,50 | 581,80 | 0,47% | 2.164,00 |
| 25.03.2024 | 581,10 | 583,00 | 575,80 | 579,10 | 0,14% | 2.857,00 |
| 22.03.2024 | 574,90 | 580,70 | 574,60 | 578,30 | 0,03% | 1.228,00 |
| 21.03.2024 | 579,90 | 580,50 | 576,30 | 578,10 | 1,10% | 1.856,00 |
| 20.03.2024 | 570,00 | 575,20 | 570,00 | 571,80 | 0,72% | 2.091,00 |
| 19.03.2024 | 568,90 | 571,30 | 560,80 | 567,70 | -0,65% | 1.922,00 |
| 18.03.2024 | 558,70 | 575,80 | 556,70 | 571,40 | 2,18% | 2.169,00 |
| 15.03.2024 | 563,60 | 575,80 | 558,20 | 559,20 | -0,46% | 4.523,00 |
| 14.03.2024 | 560,70 | 567,40 | 556,80 | 561,80 | 0,93% | 2.891,00 |
| 13.03.2024 | 561,30 | 561,80 | 556,00 | 556,60 | 0,29% | 1.572,00 |
| 12.03.2024 | 554,20 | 555,90 | 547,70 | 555,00 | 0,22% | 1.596,00 |
| 11.03.2024 | 553,20 | 559,40 | 551,40 | 553,80 | -0,36% | 4.365,00 |
| 08.03.2024 | 555,30 | 562,00 | 553,50 | 555,80 | 0,78% | 1.479,00 |
| 07.03.2024 | 544,60 | 553,70 | 543,40 | 551,50 | -0,14% | 1.949,00 |
| 06.03.2024 | 552,00 | 555,60 | 545,90 | 552,30 | -0,11% | 1.609,00 |
| 05.03.2024 | 565,50 | 565,50 | 550,10 | 552,90 | -3,05% | 3.107,00 |
| 04.03.2024 | 569,90 | 575,40 | 568,20 | 570,30 | 1,48% | 3.105,00 |
| 01.03.2024 | 558,30 | 563,00 | 554,90 | 562,00 | 1,87% | 2.035,00 |
| 29.02.2024 | 549,30 | 560,20 | 548,50 | 551,70 | 0,35% | 4.970,00 |
| 28.02.2024 | 556,00 | 556,00 | 545,00 | 549,80 | -0,07% | 2.774,00 |
| 27.02.2024 | 541,10 | 554,40 | 540,10 | 550,20 | 1,59% | 4.747,00 |
| 26.02.2024 | 537,10 | 543,20 | 535,50 | 541,60 | 0,78% | 1.838,00 |
| 23.02.2024 | 544,20 | 546,60 | 536,50 | 537,40 | -0,72% | 2.415,00 |
| 22.02.2024 | 533,20 | 542,30 | 529,90 | 541,30 | 2,13% | 3.832,00 |
| 21.02.2024 | 530,40 | 533,30 | 525,20 | 530,00 | -0,19% | 1.966,00 |
| 20.02.2024 | 538,60 | 541,00 | 527,80 | 531,00 | -1,58% | 4.141,00 |
| 19.02.2024 | 540,10 | 542,00 | 538,90 | 539,50 | -0,46% | 1.297,00 |
| 16.02.2024 | 551,70 | 556,40 | 537,30 | 542,00 | -0,09% | 5.988,00 |
| 15.02.2024 | 543,30 | 549,00 | 539,00 | 542,50 | 2,01% | 3.920,00 |
| 14.02.2024 | 519,00 | 537,60 | 519,00 | 531,80 | 2,55% | 3.737,00 |
| 13.02.2024 | 517,20 | 520,30 | 512,20 | 518,60 | -1,43% | 2.223,00 |
| 12.02.2024 | 519,00 | 526,10 | 519,00 | 526,10 | 1,04% | 2.395,00 |
| 09.02.2024 | 518,60 | 527,50 | 517,70 | 520,70 | -0,48% | 3.763,00 |
| 08.02.2024 | 519,60 | 523,50 | 516,60 | 523,20 | -0,38% | 2.062,00 |
| 07.02.2024 | 514,50 | 527,00 | 514,30 | 525,20 | 0,96% | 1.542,00 |
| 06.02.2024 | 523,10 | 527,00 | 517,00 | 520,20 | -0,34% | 3.603,00 |
| 05.02.2024 | 522,00 | 536,00 | 519,70 | 522,00 | -0,32% | 2.879,00 |
| 02.02.2024 | 522,80 | 525,40 | 521,10 | 523,70 | 0,50% | 3.093,00 |
| 01.02.2024 | 525,00 | 528,40 | 521,00 | 521,10 | -0,06% | 1.684,00 |
| 31.01.2024 | 515,70 | 522,60 | 515,00 | 521,40 | -0,06% | 2.935,00 |
| 30.01.2024 | 527,90 | 532,90 | 519,60 | 521,70 | -0,69% | 4.163,00 |
| 29.01.2024 | 528,60 | 532,10 | 521,70 | 525,30 | -1,02% | 3.336,00 |
| 26.01.2024 | 513,30 | 530,70 | 512,90 | 530,70 | 3,45% | 5.028,00 |
| 25.01.2024 | 499,95 | 515,30 | 499,90 | 513,00 | 1,81% | 6.017,00 |
| 24.01.2024 | 490,35 | 514,00 | 489,25 | 503,90 | 12,79% | 17.019,00 |
| 23.01.2024 | 446,85 | 462,40 | 445,00 | 446,75 | -0,19% | 4.178,00 |
| 22.01.2024 | 445,80 | 448,40 | 441,85 | 447,60 | 1,88% | 3.136,00 |
| 19.01.2024 | 448,75 | 449,30 | 438,90 | 439,35 | -1,25% | 1.728,00 |
| 18.01.2024 | 441,25 | 447,05 | 440,95 | 444,90 | 0,43% | 2.313,00 |
| 17.01.2024 | 438,10 | 446,90 | 438,10 | 443,00 | -0,68% | 3.207,00 |
| 16.01.2024 | 447,85 | 454,00 | 443,70 | 446,05 | -0,48% | 2.874,00 |
| 15.01.2024 | 449,00 | 450,90 | 447,95 | 448,20 | -0,88% | 1.213,00 |
| 12.01.2024 | 447,90 | 459,00 | 447,90 | 452,20 | 1,81% | 5.068,00 |
| 11.01.2024 | 437,95 | 458,05 | 437,60 | 444,15 | 2,53% | 2.541,00 |
| 10.01.2024 | 439,90 | 444,90 | 432,05 | 433,20 | -1,63% | 1.833,00 |
| 09.01.2024 | 437,50 | 440,55 | 433,35 | 440,40 | 0,71% | 3.335,00 |
| 08.01.2024 | 433,55 | 437,40 | 430,40 | 437,30 | 1,00% | 590,00 |
| 05.01.2024 | 434,20 | 438,00 | 431,70 | 432,95 | -0,96% | 1.405,00 |
| 04.01.2024 | 429,35 | 437,15 | 428,45 | 437,15 | 1,22% | 1.512,00 |
| 03.01.2024 | 427,50 | 433,25 | 425,00 | 431,90 | -0,02% | 2.547,00 |
| 02.01.2024 | 441,45 | 442,75 | 430,45 | 432,00 | -2,35% | 2.497,00 |
| 29.12.2023 | 442,65 | 445,00 | 441,55 | 442,40 | 0,00% | 804,00 |
| 28.12.2023 | 442,20 | 444,40 | 440,70 | 442,40 | 0,00% | 2.238,00 |
| 27.12.2023 | 443,95 | 445,65 | 441,15 | 442,40 | -0,73% | 1.058,00 |
| 22.12.2023 | 447,05 | 448,45 | 442,95 | 445,65 | -0,11% | 1.107,00 |
| 21.12.2023 | 448,00 | 450,60 | 445,25 | 446,15 | -1,77% | 2.255,00 |
| 20.12.2023 | 450,55 | 456,15 | 448,00 | 454,20 | 1,44% | 3.056,00 |
| 19.12.2023 | 444,05 | 448,00 | 443,10 | 447,75 | 0,62% | 1.825,00 |
| 18.12.2023 | 431,25 | 450,00 | 431,20 | 445,00 | 2,95% | 3.428,00 |
| 15.12.2023 | 429,20 | 432,80 | 427,85 | 432,25 | 1,25% | 3.892,00 |
| 14.12.2023 | 443,50 | 444,00 | 426,40 | 426,90 | -2,47% | 4.224,00 |
| 13.12.2023 | 428,95 | 440,75 | 428,40 | 437,70 | 2,06% | 1.643,00 |
| 12.12.2023 | 429,85 | 431,40 | 426,35 | 428,85 | -1,15% | 1.598,00 |
| 11.12.2023 | 421,95 | 437,50 | 420,60 | 433,85 | 2,76% | 3.014,00 |
| 08.12.2023 | 418,45 | 423,10 | 417,80 | 422,20 | 0,99% | 1.363,00 |
| 07.12.2023 | 414,70 | 419,00 | 413,85 | 418,05 | 0,40% | 1.749,00 |
| 06.12.2023 | 421,60 | 425,95 | 416,40 | 416,40 | -0,68% | 1.545,00 |
| 05.12.2023 | 416,75 | 421,60 | 416,00 | 419,25 | -0,21% | 1.261,00 |
| 04.12.2023 | 427,95 | 427,95 | 417,55 | 420,15 | -2,55% | 1.864,00 |
| 01.12.2023 | 433,70 | 436,60 | 431,15 | 431,15 | -0,54% | 1.036,00 |
| 30.11.2023 | 436,00 | 438,85 | 433,25 | 433,50 | -0,03% | 1.183,00 |
| 29.11.2023 | 435,50 | 438,60 | 433,05 | 433,65 | -0,15% | 1.055,00 |
| 28.11.2023 | 437,00 | 437,05 | 433,85 | 434,30 | -0,94% | 634,00 |
| 27.11.2023 | 435,50 | 440,30 | 435,35 | 438,40 | 0,17% | 1.894,00 |
| 24.11.2023 | 437,50 | 439,00 | 435,25 | 437,65 | 0,07% | 1.235,00 |